662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,195800,22562666590,15160,15160,15160,15160,0
|
|
20230901,195700,22562666590,15160,15160,15160,15160,0
|
|
20230901,195600,22562666590,15160,15160,15160,15160,0
|
|
20230901,195500,22562666590,15160,15160,15160,15160,0
|
|
20230901,195400,22562666590,15160,15160,15160,15160,0
|
|
20230901,195300,22562666590,15160,15160,15160,15160,0
|
|
20230901,195200,22562666590,15160,15160,15160,15160,0
|
|
20230901,195100,22562666590,15160,15160,15160,15160,0
|
|
20230901,195000,22562666590,15160,15160,15160,15160,0
|
|
20230901,194900,22562666590,15160,15160,15160,15160,0
|
|
20230901,194800,22562666590,15160,15160,15160,15160,0
|
|
20230901,194700,22562666590,15160,15160,15160,15160,0
|
|
20230901,194600,22562666590,15160,15160,15160,15160,0
|
|
20230901,194500,22562666590,15160,15160,15160,15160,0
|
|
20230901,194400,22562666590,15160,15160,15160,15160,0
|
|
20230901,194300,22562666590,15160,15160,15160,15160,0
|
|
20230901,194200,22562666590,15160,15160,15160,15160,0
|
|
20230901,194100,22562666590,15160,15160,15160,15160,0
|
|
20230901,194000,22562666590,15160,15160,15160,15160,0
|
|
20230901,193900,22562666590,15160,15160,15160,15160,0
|
|
20230901,193800,22562666590,15160,15160,15160,15160,0
|
|
20230901,193700,22562666590,15160,15160,15160,15160,0
|
|
20230901,193600,22562666590,15160,15160,15160,15160,0
|
|
20230901,193500,22562666590,15160,15160,15160,15160,0
|
|
20230901,193400,22562666590,15160,15160,15160,15160,0
|
|
20230901,193300,22562666590,15160,15160,15160,15160,0
|
|
20230901,193200,22562666590,15160,15160,15160,15160,0
|
|
20230901,193100,22562666590,15160,15160,15160,15160,0
|
|
20230901,193000,22562666590,15160,15160,15160,15160,0
|
|
20230901,192900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,192800,22562666590,15160,15160,15160,15160,0
|
|
20230901,192700,22562666590,15160,15160,15160,15160,0
|
|
20230901,192600,22562666590,15160,15160,15160,15160,0
|
|
20230901,192500,22562666590,15160,15160,15160,15160,0
|
|
20230901,192400,22562666590,15160,15160,15160,15160,0
|
|
20230901,192300,22562666590,15160,15160,15160,15160,0
|
|
20230901,192200,22562666590,15160,15160,15160,15160,0
|
|
20230901,192100,22562666590,15160,15160,15160,15160,0
|
|
20230901,192000,22562666590,15160,15160,15160,15160,0
|
|
20230901,191900,22562666590,15160,15160,15160,15160,0
|
|
20230901,191800,22562666590,15160,15160,15160,15160,0
|
|
20230901,191700,22562666590,15160,15160,15160,15160,0
|
|
20230901,191600,22562666590,15160,15160,15160,15160,0
|
|
20230901,191500,22562666590,15160,15160,15160,15160,0
|
|
20230901,191400,22562666590,15160,15160,15160,15160,0
|
|
20230901,191300,22562666590,15160,15160,15160,15160,0
|
|
20230901,191200,22562666590,15160,15160,15160,15160,0
|
|
20230901,191100,22562666590,15160,15160,15160,15160,0
|
|
20230901,191000,22562666590,15160,15160,15160,15160,0
|
|
20230901,190900,22562666590,15160,15160,15160,15160,0
|
|
20230901,190800,22562666590,15160,15160,15160,15160,0
|
|
20230901,190700,22562666590,15160,15160,15160,15160,0
|
|
20230901,190600,22562666590,15160,15160,15160,15160,0
|
|
20230901,190500,22562666590,15160,15160,15160,15160,0
|
|
20230901,190400,22562666590,15160,15160,15160,15160,0
|
|
20230901,190300,22562666590,15160,15160,15160,15160,0
|
|
20230901,190200,22562666590,15160,15160,15160,15160,0
|
|
20230901,190100,22562666590,15160,15160,15160,15160,0
|
|
20230901,190000,22562666590,15160,15160,15160,15160,0
|
|
20230901,185900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,185800,22562666590,15160,15160,15160,15160,0
|
|
20230901,185700,22562666590,15160,15160,15160,15160,0
|
|
20230901,185600,22562666590,15160,15160,15160,15160,0
|
|
20230901,185500,22562666590,15160,15160,15160,15160,0
|
|
20230901,185400,22562666590,15160,15160,15160,15160,0
|
|
20230901,185300,22562666590,15160,15160,15160,15160,0
|
|
20230901,185200,22562666590,15160,15160,15160,15160,0
|
|
20230901,185100,22562666590,15160,15160,15160,15160,0
|
|
20230901,185000,22562666590,15160,15160,15160,15160,0
|
|
20230901,184900,22562666590,15160,15160,15160,15160,0
|
|
20230901,184800,22562666590,15160,15160,15160,15160,0
|
|
20230901,184700,22562666590,15160,15160,15160,15160,0
|
|
20230901,184600,22562666590,15160,15160,15160,15160,0
|
|
20230901,184500,22562666590,15160,15160,15160,15160,0
|
|
20230901,184400,22562666590,15160,15160,15160,15160,0
|
|
20230901,184300,22562666590,15160,15160,15160,15160,0
|
|
20230901,184200,22562666590,15160,15160,15160,15160,0
|
|
20230901,184100,22562666590,15160,15160,15160,15160,0
|
|
20230901,184000,22562666590,15160,15160,15160,15160,0
|
|
20230901,183900,22562666590,15160,15160,15160,15160,0
|
|
20230901,183800,22562666590,15160,15160,15160,15160,0
|
|
20230901,183700,22562666590,15160,15160,15160,15160,0
|
|
20230901,183600,22562666590,15160,15160,15160,15160,0
|
|
20230901,183500,22562666590,15160,15160,15160,15160,0
|
|
20230901,183400,22562666590,15160,15160,15160,15160,0
|
|
20230901,183300,22562666590,15160,15160,15160,15160,0
|
|
20230901,183200,22562666590,15160,15160,15160,15160,0
|
|
20230901,183100,22562666590,15160,15160,15160,15160,0
|
|
20230901,183000,22562666590,15160,15160,15160,15160,0
|
|
20230901,182900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,182800,22562666590,15160,15160,15160,15160,0
|
|
20230901,182700,22562666590,15160,15160,15160,15160,0
|
|
20230901,182600,22562666590,15160,15160,15160,15160,0
|
|
20230901,182500,22562666590,15160,15160,15160,15160,0
|
|
20230901,182400,22562666590,15160,15160,15160,15160,0
|
|
20230901,182300,22562666590,15160,15160,15160,15160,0
|
|
20230901,182200,22562666590,15160,15160,15160,15160,0
|
|
20230901,182100,22562666590,15160,15160,15160,15160,0
|
|
20230901,182000,22562666590,15160,15160,15160,15160,0
|
|
20230901,181900,22562666590,15160,15160,15160,15160,0
|
|
20230901,181800,22562666590,15160,15160,15160,15160,0
|
|
20230901,181700,22562666590,15160,15160,15160,15160,0
|
|
20230901,181600,22562666590,15160,15160,15160,15160,0
|
|
20230901,181500,22562666590,15160,15160,15160,15160,0
|
|
20230901,181400,22562666590,15160,15160,15160,15160,0
|
|
20230901,181300,22562666590,15160,15160,15160,15160,0
|
|
20230901,181200,22562666590,15160,15160,15160,15160,0
|
|
20230901,181100,22562666590,15160,15160,15160,15160,0
|
|
20230901,181000,22562666590,15160,15160,15160,15160,0
|
|
20230901,180900,22562666590,15160,15160,15160,15160,0
|
|
20230901,180800,22562666590,15160,15160,15160,15160,0
|
|
20230901,180700,22562666590,15160,15160,15160,15160,0
|
|
20230901,180600,22562666590,15160,15160,15160,15160,0
|
|
20230901,180500,22562666590,15160,15160,15160,15160,0
|
|
20230901,180400,22562666590,15160,15160,15160,15160,0
|
|
20230901,180300,22562666590,15160,15160,15160,15160,0
|
|
20230901,180200,22562666590,15160,15160,15160,15160,0
|
|
20230901,180100,22562666590,15160,15160,15160,15160,0
|
|
20230901,180000,22562666590,15160,15160,15160,15160,0
|
|
20230901,175900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,175800,22562666590,15160,15160,15160,15160,0
|
|
20230901,175700,22562666590,15160,15160,15160,15160,0
|
|
20230901,175600,22562666590,15160,15160,15160,15160,0
|
|
20230901,175500,22562666590,15160,15160,15160,15160,0
|
|
20230901,175400,22562666590,15160,15160,15160,15160,0
|
|
20230901,175300,22562666590,15160,15160,15160,15160,0
|
|
20230901,175200,22562666590,15160,15160,15160,15160,0
|
|
20230901,175100,22562666590,15160,15160,15160,15160,0
|
|
20230901,175000,22562666590,15160,15160,15160,15160,0
|
|
20230901,174900,22562666590,15160,15160,15160,15160,0
|
|
20230901,174800,22562666590,15160,15160,15160,15160,0
|
|
20230901,174700,22562666590,15160,15160,15160,15160,0
|
|
20230901,174600,22562666590,15160,15160,15160,15160,0
|
|
20230901,174500,22562666590,15160,15160,15160,15160,0
|
|
20230901,174400,22562666590,15160,15160,15160,15160,0
|
|
20230901,174300,22562666590,15160,15160,15160,15160,0
|
|
20230901,174200,22562666590,15160,15160,15160,15160,0
|
|
20230901,174100,22562666590,15160,15160,15160,15160,0
|
|
20230901,174000,22562666590,15160,15160,15160,15160,0
|
|
20230901,173900,22562666590,15160,15160,15160,15160,0
|
|
20230901,173800,22562666590,15160,15160,15160,15160,0
|
|
20230901,173700,22562666590,15160,15160,15160,15160,0
|
|
20230901,173600,22562666590,15160,15160,15160,15160,0
|
|
20230901,173500,22562666590,15160,15160,15160,15160,0
|
|
20230901,173400,22562666590,15160,15160,15160,15160,0
|
|
20230901,173300,22562666590,15160,15160,15160,15160,0
|
|
20230901,173200,22562666590,15160,15160,15160,15160,0
|
|
20230901,173100,22562666590,15160,15160,15160,15160,0
|
|
20230901,173000,22562666590,15160,15160,15160,15160,0
|
|
20230901,172900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,172800,22562666590,15160,15160,15160,15160,0
|
|
20230901,172700,22562666590,15160,15160,15160,15160,0
|
|
20230901,172600,22562666590,15160,15160,15160,15160,0
|
|
20230901,172500,22562666590,15160,15160,15160,15160,0
|
|
20230901,172400,22562666590,15160,15160,15160,15160,0
|
|
20230901,172300,22562666590,15160,15160,15160,15160,0
|
|
20230901,172200,22562666590,15160,15160,15160,15160,0
|
|
20230901,172100,22562666590,15160,15160,15160,15160,0
|
|
20230901,172000,22562666590,15160,15160,15160,15160,0
|
|
20230901,171900,22562666590,15160,15160,15160,15160,0
|
|
20230901,171800,22562666590,15160,15160,15160,15160,0
|
|
20230901,171700,22562666590,15160,15160,15160,15160,0
|
|
20230901,171600,22562666590,15160,15160,15160,15160,0
|
|
20230901,171500,22562666590,15160,15160,15160,15160,0
|
|
20230901,171400,22562666590,15160,15160,15160,15160,0
|
|
20230901,171300,22562666590,15160,15160,15160,15160,0
|
|
20230901,171200,22562666590,15160,15160,15160,15160,0
|
|
20230901,171100,22562666590,15160,15160,15160,15160,0
|
|
20230901,171000,22562666590,15160,15160,15160,15160,0
|
|
20230901,170900,22562666590,15160,15160,15160,15160,0
|
|
20230901,170800,22562666590,15160,15160,15160,15160,0
|
|
20230901,170700,22562666590,15160,15160,15160,15160,0
|
|
20230901,170600,22562666590,15160,15160,15160,15160,0
|
|
20230901,170500,22562666590,15160,15160,15160,15160,0
|
|
20230901,170400,22562666590,15160,15160,15160,15160,0
|
|
20230901,170300,22562666590,15160,15160,15160,15160,0
|
|
20230901,170200,22562666590,15160,15160,15160,15160,0
|
|
20230901,170100,22562666590,15160,15160,15160,15160,0
|
|
20230901,170000,22562666590,15160,15160,15160,15160,0
|
|
20230901,165900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,165800,22562666590,15160,15160,15160,15160,0
|
|
20230901,165700,22562666590,15160,15160,15160,15160,0
|
|
20230901,165600,22562666590,15160,15160,15160,15160,0
|
|
20230901,165500,22562666590,15160,15160,15160,15160,0
|
|
20230901,165400,22562666590,15160,15160,15160,15160,0
|
|
20230901,165300,22562666590,15160,15160,15160,15160,0
|
|
20230901,165200,22562666590,15160,15160,15160,15160,0
|
|
20230901,165100,22562666590,15160,15160,15160,15160,0
|
|
20230901,165000,22562666590,15160,15160,15160,15160,0
|
|
20230901,164900,22562666590,15160,15160,15160,15160,0
|
|
20230901,164800,22562666590,15160,15160,15160,15160,0
|
|
20230901,164700,22562666590,15160,15160,15160,15160,0
|
|
20230901,164600,22562666590,15160,15160,15160,15160,0
|
|
20230901,164500,22562666590,15160,15160,15160,15160,0
|
|
20230901,164400,22562666590,15160,15160,15160,15160,0
|
|
20230901,164300,22562666590,15160,15160,15160,15160,0
|
|
20230901,164200,22562666590,15160,15160,15160,15160,0
|
|
20230901,164100,22562666590,15160,15160,15160,15160,0
|
|
20230901,164000,22562666590,15160,15160,15160,15160,0
|
|
20230901,163900,22562666590,15160,15160,15160,15160,0
|
|
20230901,163800,22562666590,15160,15160,15160,15160,0
|
|
20230901,163700,22562666590,15160,15160,15160,15160,0
|
|
20230901,163600,22562666590,15160,15160,15160,15160,0
|
|
20230901,163500,22562666590,15160,15160,15160,15160,0
|
|
20230901,163400,22562666590,15160,15160,15160,15160,0
|
|
20230901,163300,22562666590,15160,15160,15160,15160,0
|
|
20230901,163200,22562666590,15160,15160,15160,15160,0
|
|
20230901,163100,22562666590,15160,15160,15160,15160,0
|
|
20230901,163000,22562666590,15160,15160,15160,15160,0
|
|
20230901,162900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,162800,22562666590,15160,15160,15160,15160,0
|
|
20230901,162700,22562666590,15160,15160,15160,15160,0
|
|
20230901,162600,22562666590,15160,15160,15160,15160,0
|
|
20230901,162500,22562666590,15160,15160,15160,15160,0
|
|
20230901,162400,22562666590,15160,15160,15160,15160,0
|
|
20230901,162300,22562666590,15160,15160,15160,15160,0
|
|
20230901,162200,22562666590,15160,15160,15160,15160,0
|
|
20230901,162100,22562666590,15160,15160,15160,15160,0
|
|
20230901,162000,22562666590,15160,15160,15160,15160,0
|
|
20230901,161900,22562666590,15160,15160,15160,15160,0
|
|
20230901,161800,22562666590,15160,15160,15160,15160,0
|
|
20230901,161700,22562666590,15160,15160,15160,15160,0
|
|
20230901,161600,22562666590,15160,15160,15160,15160,0
|
|
20230901,161500,22562666590,15160,15160,15160,15160,0
|
|
20230901,161400,22562666590,15160,15160,15160,15160,0
|
|
20230901,161300,22562666590,15160,15160,15160,15160,0
|
|
20230901,161200,22562666590,15160,15160,15160,15160,0
|
|
20230901,161100,22562666590,15160,15160,15160,15160,0
|
|
20230901,161000,22562666590,15160,15160,15160,15160,0
|
|
20230901,160900,22562666590,15160,15160,15160,15160,0
|
|
20230901,160800,22562666590,15160,15160,15160,15160,0
|
|
20230901,160700,22562666590,15160,15160,15160,15160,0
|
|
20230901,160600,22562666590,15160,15160,15160,15160,0
|
|
20230901,160500,22562666590,15160,15160,15160,15160,0
|
|
20230901,160400,22562666590,15160,15160,15160,15160,0
|
|
20230901,160300,22562666590,15160,15160,15160,15160,0
|
|
20230901,160200,22562666590,15160,15160,15160,15160,0
|
|
20230901,160100,22562666590,15160,15160,15160,15160,0
|
|
20230901,160000,22562666590,15160,15160,15160,15160,0
|
|
20230901,155900,22562666590,15160,15160,15160,15160,34638
|
|
20230901,155800,22562666590,15160,15160,15160,15160,0
|
|
20230901,155700,22562666590,15160,15160,15160,15160,0
|
|
20230901,155600,22562666590,15160,15160,15160,15160,0
|
|
20230901,155500,22562666590,15160,15160,15160,15160,0
|
|
20230901,155400,22562666590,15160,15160,15160,15160,0
|
|
20230901,155300,22562666590,15160,15160,15160,15160,0
|
|
20230901,155200,22562666590,15160,15160,15160,15160,0
|
|
20230901,155100,22562666590,15160,15160,15160,15160,0
|
|
20230901,155000,22562666590,15160,15160,15160,15160,0
|
|
20230901,154900,22562666590,15160,15160,15160,15160,0
|
|
20230901,154800,22562666590,15160,15160,15160,15160,0
|
|
20230901,154700,22562666590,15160,15160,15160,15160,0
|
|
20230901,154600,22562666590,15160,15160,15160,15160,0
|
|
20230901,154500,22562666590,15160,15160,15160,15160,0
|
|
20230901,154400,22562666590,15160,15160,15160,15160,0
|
|
20230901,154300,22562666590,15160,15160,15160,15160,0
|
|
20230901,154200,22562666590,15160,15160,15160,15160,0
|
|
20230901,154100,22562666590,15160,15160,15160,15160,0
|
|
20230901,154000,22562666590,15160,15160,15160,15160,0
|
|
20230901,153900,22562666590,15160,15160,15160,15160,0
|
|
20230901,153800,22562666590,15160,15160,15160,15160,0
|
|
20230901,153700,22562666590,15160,15160,15160,15160,0
|
|
20230901,153600,22562666590,15160,15160,15160,15160,0
|
|
20230901,153500,22562666590,15160,15160,15160,15160,0
|
|
20230901,153400,22562666590,15160,15160,15160,15160,0
|
|
20230901,153300,22562666590,15160,15160,15160,15160,0
|
|
20230901,153200,22562666590,15160,15160,15160,15160,0
|
|
20230901,153100,22562666590,15160,15160,15160,15160,0
|
|
20230901,153000,22562666590,15160,15160,15160,15160,34638
|
|
20230901,152900,22037554510,15180,15180,15180,15180,0
|
|
20230901,152800,22037554510,15180,15180,15180,15180,0
|
|
20230901,152700,22037554510,15180,15180,15180,15180,0
|
|
20230901,152600,22037554510,15180,15180,15180,15180,0
|
|
20230901,152500,22037554510,15180,15180,15180,15180,0
|
|
20230901,152400,22037554510,15180,15180,15180,15180,0
|
|
20230901,152300,22037554510,15180,15180,15180,15180,0
|
|
20230901,152200,22037554510,15180,15180,15180,15180,0
|
|
20230901,152100,22037554510,15180,15180,15180,15180,0
|
|
20230901,152000,22037554510,15180,15180,15180,15180,0
|
|
20230901,151900,22037554510,15180,15250,15250,15180,6435
|
|
20230901,151800,21939595730,15250,15170,15250,15170,3701
|
|
20230901,151700,21883300880,15170,15130,15170,15130,2205
|
|
20230901,151600,21849901160,15150,15150,15150,15120,7537
|
|
20230901,151500,21735839190,15150,15120,15150,15110,4785
|
|
20230901,151400,21663439680,15130,15120,15130,15100,14870
|
|
20230901,151300,21438797840,15130,15140,15150,15120,3311
|
|
20230901,151200,21388686640,15140,15130,15170,15130,5094
|
|
20230901,151100,21311528690,15130,15120,15160,15110,7508
|
|
20230901,151000,21197979890,15110,15160,15170,15110,13971
|
|
20230901,150900,20986536430,15160,15160,15180,15150,5563
|
|
20230901,150800,20902212890,15160,15190,15200,15160,5185
|
|
20230901,150700,20823511050,15190,15200,15200,15180,3851
|
|
20230901,150600,20765026200,15200,15210,15210,15190,1971
|
|
20230901,150500,20735073730,15190,15200,15210,15180,4486
|
|
20230901,150400,20666904080,15200,15210,15220,15180,6274
|
|
20230901,150300,20571522610,15220,15230,15230,15210,3892
|
|
20230901,150200,20512295850,15230,15240,15300,15220,4789
|
|
20230901,150100,20439273910,15240,15310,15310,15230,4617
|
|
20230901,150000,20368776130,15310,15340,15340,15300,6803
|
|
20230901,145900,20264523890,15340,15340,15350,15340,2486
|
|
20230901,145800,20226381060,15350,15350,15350,15340,492
|
|
20230901,145700,20218828960,15350,15360,15370,15350,3110
|
|
20230901,145600,20171075960,15370,15370,15390,15360,3139
|
|
20230901,145500,20122805550,15380,15380,15380,15370,1801
|
|
20230901,145400,20095117430,15380,15390,15390,15370,411
|
|
20230901,145300,20088796670,15390,15410,15410,15360,4987
|
|
20230901,145200,20012053880,15410,15410,15420,15410,1567
|
|
20230901,145100,19987906250,15420,15440,15450,15420,5425
|
|
20230901,145000,19904166860,15440,15420,15450,15420,5327
|
|
20230901,144900,19821944450,15430,15370,15430,15360,6634
|
|
20230901,144800,19719838250,15370,15380,15380,15360,1718
|
|
20230901,144700,19693432420,15380,15380,15380,15370,2300
|
|
20230901,144600,19658065540,15380,15380,15390,15360,3278
|
|
20230901,144500,19607653460,15380,15400,15400,15360,4466
|
|
20230901,144400,19539014030,15390,15390,15420,15380,4707
|
|
20230901,144300,19466505760,15390,15400,15410,15360,4362
|
|
20230901,144200,19399392140,15400,15400,15420,15390,5654
|
|
20230901,144100,19312300670,15400,15420,15420,15390,5081
|
|
20230901,144000,19234061140,15410,15390,15410,15350,12229
|
|
20230901,143900,19045892090,15390,15380,15410,15280,11020
|
|
20230901,143800,18876366060,15380,15330,15380,15320,2996
|
|
20230901,143700,18830390430,15330,15270,15330,15270,11029
|
|
20230901,143600,18661609270,15280,15250,15280,15240,5531
|
|
20230901,143500,18577177510,15240,15240,15240,15220,1572
|
|
20230901,143400,18553226180,15230,15220,15250,15220,327
|
|
20230901,143300,18548247020,15260,15240,15260,15240,4453
|
|
20230901,143200,18480339850,15230,15200,15230,15200,1799
|
|
20230901,143100,18452955470,15200,15190,15220,15190,1009
|
|
20230901,143000,18437623980,15200,15190,15220,15180,554
|
|
20230901,142900,18429203150,15190,15190,15200,15190,147
|
|
20230901,142800,18426970200,15190,15170,15190,15170,104
|
|
20230901,142700,18425391650,15190,15170,15190,15160,2126
|
|
20230901,142600,18393159710,15170,15180,15190,15170,2592
|
|
20230901,142500,18353829640,15180,15190,15190,15180,527
|
|
20230901,142400,18345828640,15200,15200,15200,15180,33
|
|
20230901,142300,18345327430,15190,15190,15190,15180,897
|
|
20230901,142200,18331706390,15190,15200,15200,15180,686
|
|
20230901,142100,18321291680,15190,15180,15190,15180,1989
|
|
20230901,142000,18291092790,15180,15190,15220,15180,1369
|
|
20230901,141900,18270293770,15190,15200,15200,15190,149
|
|
20230901,141800,18268029940,15190,15200,15200,15190,1131
|
|
20230901,141700,18250839420,15200,15180,15220,15180,824
|
|
20230901,141600,18238319270,15180,15180,15190,15160,3661
|
|
20230901,141500,18182793170,15180,15190,15200,15180,1115
|
|
20230901,141400,18165858290,15200,15200,15210,15190,1304
|
|
20230901,141300,18146037830,15210,15200,15210,15200,244
|
|
20230901,141200,18142328120,15200,15220,15230,15200,1381
|
|
20230901,141100,18121326450,15230,15240,15250,15220,1303
|
|
20230901,141000,18101469340,15250,15260,15270,15240,195
|
|
20230901,140900,18098495640,15250,15250,15270,15240,1318
|
|
20230901,140800,18078390050,15250,15250,15250,15240,512
|
|
20230901,140700,18070586840,15260,15260,15260,15240,414
|
|
20230901,140600,18064276450,15260,15250,15260,15240,901
|
|
20230901,140500,18050537840,15250,15230,15250,15230,1234
|
|
20230901,140400,18031734210,15230,15240,15240,15220,9
|
|
20230901,140300,18031597160,15220,15190,15220,15190,2139
|
|
20230901,140200,17999091720,15190,15210,15210,15190,3179
|
|
20230901,140100,17950797450,15200,15200,15210,15200,588
|
|
20230901,140000,17941858740,15200,15230,15230,15200,1362
|
|
20230901,135900,17921128820,15230,15220,15230,15220,4
|
|
20230901,135800,17921067920,15230,15200,15230,15190,1611
|
|
20230901,135700,17896571000,15190,15170,15190,15160,255
|
|
20230901,135600,17892702140,15170,15160,15180,15160,1137
|
|
20230901,135500,17875463450,15170,15180,15180,15170,1170
|
|
20230901,135400,17857708880,15180,15200,15210,15180,1054
|
|
20230901,135300,17841700170,15210,15210,15210,15200,689
|
|
20230901,135200,17831222810,15230,15200,15230,15200,1567
|
|
20230901,135100,17807389370,15210,15210,15210,15190,1379
|
|
20230901,135000,17786430580,15200,15200,15220,15200,2600
|
|
20230901,134900,17746887970,15200,15190,15220,15180,3197
|
|
20230901,134800,17698299390,15190,15190,15190,15180,699
|
|
20230901,134700,17687683480,15190,15170,15190,15170,101
|
|
20230901,134600,17686150870,15160,15170,15180,15160,3290
|
|
20230901,134500,17636215780,15170,15150,15170,15140,1742
|
|
20230901,134400,17609826050,15150,15150,15160,15140,1103
|
|
20230901,134300,17593114480,15150,15160,15160,15150,596
|
|
20230901,134200,17584084430,15150,15190,15190,15150,247
|
|
20230901,134100,17580338020,15140,15180,15190,15140,5729
|
|
20230901,134000,17493488670,15190,15190,15200,15190,1472
|
|
20230901,133900,17471128960,15190,15200,15200,15190,658
|
|
20230901,133800,17461132680,15200,15200,15220,15190,713
|
|
20230901,133700,17450298980,15220,15230,15230,15210,61
|
|
20230901,133600,17449371100,15240,15180,15250,15170,768
|
|
20230901,133500,17437702550,15190,15170,15190,15170,403
|
|
20230901,133400,17431586430,15170,15170,15180,15160,1235
|
|
20230901,133300,17412853610,15170,15190,15200,15160,3534
|
|
20230901,133200,17359211600,15190,15190,15190,15180,1080
|
|
20230901,133100,17342810400,15200,15210,15210,15200,1287
|
|
20230901,133000,17323242160,15210,15210,15210,15190,1531
|
|
20230901,132900,17299970190,15190,15220,15220,15180,2372
|
|
20230901,132800,17263939240,15220,15250,15250,15200,2994
|
|
20230901,132700,17218379620,15250,15250,15250,15230,736
|
|
20230901,132600,17207162280,15240,15250,15260,15240,574
|
|
20230901,132500,17198409710,15260,15270,15270,15260,511
|
|
20230901,132400,17190609100,15270,15250,15290,15250,2626
|
|
20230901,132300,17150533780,15250,15240,15250,15240,534
|
|
20230901,132200,17142392740,15240,15220,15250,15220,1622
|
|
20230901,132100,17117678690,15220,15220,15220,15200,481
|
|
20230901,132000,17110364710,15210,15200,15220,15200,803
|
|
20230901,131900,17098152560,15190,15220,15220,15180,8691
|
|
20230901,131800,16966040050,15230,15240,15250,15230,2676
|
|
20230901,131700,16925264920,15240,15280,15280,15240,5600
|
|
20230901,131600,16839873460,15280,15260,15280,15260,1122
|
|
20230901,131500,16822743950,15260,15260,15270,15260,813
|
|
20230901,131400,16810335460,15270,15260,15270,15260,93
|
|
20230901,131300,16808916030,15270,15270,15290,15260,731
|
|
20230901,131200,16797752290,15270,15260,15270,15260,908
|
|
20230901,131100,16783894310,15250,15290,15300,15250,1021
|
|
20230901,131000,16768301290,15300,15290,15300,15290,63
|
|
20230901,130900,16767337960,15290,15290,15300,15290,439
|
|
20230901,130800,16760625640,15280,15290,15290,15280,446
|
|
20230901,130700,16753810120,15280,15290,15290,15280,676
|
|
20230901,130600,16743478200,15290,15280,15300,15280,152
|
|
20230901,130500,16741153420,15280,15300,15300,15280,408
|
|
20230901,130400,16734913720,15280,15310,15310,15280,3199
|
|
20230901,130300,16685977520,15340,15290,15340,15280,179
|
|
20230901,130200,16683239390,15300,15340,15340,15300,2004
|
|
20230901,130100,16652544620,15340,15360,15360,15340,335
|
|
20230901,130000,16647404750,15360,15350,15360,15350,1607
|
|
20230901,125900,16622737280,15350,15370,15370,15350,293
|
|
20230901,125800,16618239510,15370,15370,15380,15350,998
|
|
20230901,125700,16602909280,15380,15410,15420,15380,5969
|
|
20230901,125600,16510961090,15410,15430,15430,15410,2447
|
|
20230901,125500,16473247070,15420,15370,15420,15370,3997
|
|
20230901,125400,16411705060,15380,15380,15390,15370,627
|
|
20230901,125300,16402061740,15380,15370,15390,15360,1535
|
|
20230901,125200,16378458910,15370,15350,15390,15350,5542
|
|
20230901,125100,16293297220,15350,15350,15350,15330,574
|
|
20230901,125000,16284491000,15350,15340,15350,15330,1339
|
|
20230901,124900,16263944750,15340,15330,15340,15330,1315
|
|
20230901,124800,16243775500,15330,15320,15330,15320,528
|
|
20230901,124700,16235686300,15330,15340,15340,15330,369
|
|
20230901,124600,16230029390,15310,15330,15340,15310,1781
|
|
20230901,124500,16202730580,15290,15320,15340,15280,3760
|
|
20230901,124400,16145186990,15300,15260,15300,15260,2916
|
|
20230901,124300,16100620750,15220,15220,15260,15210,1269
|
|
20230901,124200,16081275340,15220,15220,15220,15220,282
|
|
20230901,124100,16076983300,15220,15210,15220,15200,281
|
|
20230901,124000,16072709320,15210,15210,15220,15200,296
|
|
20230901,123900,16068206210,15210,15200,15210,15180,3004
|
|
20230901,123800,16022590390,15200,15200,15200,15190,552
|
|
20230901,123700,16014201060,15200,15210,15210,15200,114
|
|
20230901,123600,16012467850,15210,15220,15220,15170,2086
|
|
20230901,123500,15980777690,15220,15230,15240,15200,5425
|
|
20230901,123400,15898272730,15230,15240,15240,15220,954
|
|
20230901,123300,15883741530,15250,15270,15270,15240,2045
|
|
20230901,123200,15852547390,15270,15270,15270,15250,1019
|
|
20230901,123100,15837005340,15240,15280,15280,15240,1528
|
|
20230901,123000,15813695720,15280,15270,15280,15260,981
|
|
20230901,122900,15798722230,15270,15270,15300,15260,639
|
|
20230901,122800,15788966880,15300,15290,15300,15270,341
|
|
20230901,122700,15783758070,15300,15270,15300,15270,68
|
|
20230901,122600,15782719680,15270,15300,15300,15270,1723
|
|
20230901,122500,15756381780,15290,15290,15300,15290,241
|
|
20230901,122400,15752696860,15300,15330,15330,15300,362
|
|
20230901,122300,15747156250,15330,15330,15330,15330,0
|
|
20230901,122200,15747156250,15330,15300,15330,15300,288
|
|
20230901,122100,15742749820,15330,15330,15330,15290,1759
|
|
20230901,122000,15715821170,15330,15320,15330,15320,556
|
|
20230901,121900,15707301180,15330,15270,15330,15260,2235
|
|
20230901,121800,15673115240,15290,15270,15290,15270,530
|
|
20230901,121700,15665016810,15270,15300,15300,15270,356
|
|
20230901,121600,15659576770,15290,15290,15300,15290,239
|
|
20230901,121500,15655921860,15290,15290,15300,15280,425
|
|
20230901,121400,15649422060,15300,15300,15300,15290,670
|
|
20230901,121300,15639177120,15290,15270,15290,15260,815
|
|
20230901,121200,15626721080,15260,15260,15270,15240,343
|
|
20230901,121100,15621487620,15250,15250,15250,15220,1462
|
|
20230901,121000,15599201440,15260,15260,15270,15250,1109
|
|
20230901,120900,15582285830,15270,15260,15270,15260,259
|
|
20230901,120800,15578332920,15250,15240,15260,15220,3087
|
|
20230901,120700,15531255290,15260,15250,15260,15230,494
|
|
20230901,120600,15523730420,15250,15230,15250,15230,794
|
|
20230901,120500,15511637750,15220,15240,15250,15220,664
|
|
20230901,120400,15501529860,15210,15250,15250,15200,2388
|
|
20230901,120300,15465207030,15250,15250,15260,15240,387
|
|
20230901,120200,15459305840,15240,15260,15260,15240,338
|
|
20230901,120100,15454152710,15270,15270,15270,15270,255
|
|
20230901,120000,15450258860,15270,15270,15270,15270,2
|
|
20230901,115900,15450228320,15200,15300,15300,15200,3157
|
|
20230901,115800,15402149120,15300,15300,15310,15300,497
|
|
20230901,115700,15394544620,15300,15310,15310,15300,402
|
|
20230901,115600,15388393620,15310,15310,15310,15310,31
|
|
20230901,115500,15387919010,15310,15250,15310,15250,129
|
|
20230901,115400,15385950260,15310,15300,15310,15250,454
|
|
20230901,115300,15379015360,15320,15300,15330,15300,209
|
|
20230901,115200,15375812500,15330,15320,15330,15320,204
|
|
20230901,115100,15372687210,15330,15310,15330,15250,1678
|
|
20230901,115000,15347045970,15290,15330,15330,15290,693
|
|
20230901,114900,15336439850,15330,15340,15340,15310,910
|
|
20230901,114800,15322494620,15340,15310,15350,15310,1538
|
|
20230901,114700,15298924480,15310,15290,15340,15290,1012
|
|
20230901,114600,15283441090,15290,15290,15290,15260,270
|
|
20230901,114500,15279317560,15290,15290,15290,15250,117
|
|
20230901,114400,15277532950,15250,15230,15290,15230,742
|
|
20230901,114300,15266214130,15270,15290,15290,15220,5202
|
|
20230901,114200,15186899680,15290,15320,15330,15290,1604
|
|
20230901,114100,15162339860,15330,15330,15340,15320,1500
|
|
20230901,114000,15139346660,15340,15330,15350,15330,901
|
|
20230901,113900,15125527780,15350,15350,15350,15330,1176
|
|
20230901,113800,15107499220,15320,15360,15370,15320,1465
|
|
20230901,113700,15085016210,15360,15330,15360,15330,2496
|
|
20230901,113600,15046725680,15340,15310,15340,15300,1036
|
|
20230901,113500,15030865410,15340,15360,15360,15300,3457
|
|
20230901,113400,14977853820,15360,15290,15360,15290,5072
|
|
20230901,113300,14900187760,15290,15270,15300,15270,1318
|
|
20230901,113200,14880038650,15280,15270,15280,15260,1864
|
|
20230901,113100,14851575100,15280,15250,15290,15240,2560
|
|
20230901,113000,14812513670,15240,15240,15240,15220,2336
|
|
20230901,112900,14776923730,15240,15240,15240,15220,874
|
|
20230901,112800,14763609590,15220,15220,15240,15220,2550
|
|
20230901,112700,14724781930,15200,15170,15220,15170,3146
|
|
20230901,112600,14677001620,15170,15170,15170,15160,163
|
|
20230901,112500,14674529420,15170,15160,15180,15160,583
|
|
20230901,112400,14665689480,15180,15150,15180,15140,1730
|
|
20230901,112300,14639465160,15150,15160,15160,15140,389
|
|
20230901,112200,14633572380,15160,15150,15160,15140,1184
|
|
20230901,112100,14615645020,15150,15170,15180,15150,3026
|
|
20230901,112000,14569761560,15170,15210,15210,15170,3084
|
|
20230901,111900,14522917250,15210,15210,15210,15170,1503
|
|
20230901,111800,14500074420,15210,15180,15210,15180,842
|
|
20230901,111700,14487283570,15180,15140,15190,15140,3976
|
|
20230901,111600,14426989160,15140,15150,15150,15130,1163
|
|
20230901,111500,14409385470,15150,15150,15150,15130,3190
|
|
20230901,111400,14361093180,15140,15150,15150,15100,2487
|
|
20230901,111300,14323486900,15150,15110,15150,15110,1817
|
|
20230901,111200,14295988890,15110,15080,15110,15070,1541
|
|
20230901,111100,14272716100,15080,15070,15100,15070,3419
|
|
20230901,111000,14221150390,15080,15080,15080,15060,1628
|
|
20230901,110900,14196618490,15060,15110,15110,15060,6021
|
|
20230901,110800,14105859180,15090,15120,15130,15090,1794
|
|
20230901,110700,14078753010,15130,15130,15150,15120,283
|
|
20230901,110600,14074471340,15130,15080,15160,15080,12013
|
|
20230901,110500,13893030070,15080,15120,15120,15050,4207
|
|
20230901,110400,13829656170,15090,15110,15120,15080,3065
|
|
20230901,110300,13783417040,15110,15080,15110,15060,3706
|
|
20230901,110200,13727552520,15070,15120,15120,15060,6811
|
|
20230901,110100,13624871070,15120,15100,15120,15060,6517
|
|
20230901,110000,13526646510,15100,15100,15140,15060,8004
|
|
20230901,105900,13405923460,15100,15100,15110,15100,2071
|
|
20230901,105800,13374650700,15100,15110,15140,15100,716
|
|
20230901,105700,13363834480,15100,15150,15170,15100,1653
|
|
20230901,105600,13338834610,15150,15120,15170,15110,4972
|
|
20230901,105500,13263660400,15120,15070,15130,15070,2284
|
|
20230901,105400,13229127090,15070,15120,15130,15050,5463
|
|
20230901,105300,13146794480,15140,15170,15170,15070,4344
|
|
20230901,105200,13081182940,15150,15150,15180,15080,7812
|
|
20230901,105100,12963227580,15170,15080,15200,15080,1621
|
|
20230901,105000,12938739850,15070,15250,15250,15060,9245
|
|
20230901,104900,12798947550,15240,15250,15250,15230,1604
|
|
20230901,104800,12774506870,15250,15260,15270,15240,1759
|
|
20230901,104700,12747686880,15270,15250,15280,15250,467
|
|
20230901,104600,12740554990,15260,15220,15260,15220,1109
|
|
20230901,104500,12723664210,15220,15170,15230,15150,5908
|
|
20230901,104400,12633906460,15150,15110,15170,15110,4071
|
|
20230901,104300,12572291620,15150,15170,15170,15080,11416
|
|
20230901,104200,12399886780,15170,15140,15180,15120,10459
|
|
20230901,104100,12241685480,15130,15150,15190,15120,6086
|
|
20230901,104000,12149606640,15150,15170,15210,15140,9023
|
|
20230901,103900,12012644130,15200,15130,15200,15130,4833
|
|
20230901,103800,11939384790,15130,15170,15200,15110,11220
|
|
20230901,103700,11769423120,15140,15230,15230,15110,19012
|
|
20230901,103600,11481208560,15230,15240,15320,15200,19843
|
|
20230901,103500,11179148030,15260,15290,15320,15240,8169
|
|
20230901,103400,11054397090,15290,15340,15340,15270,14940
|
|
20230901,103300,10825681530,15350,15350,15350,15340,1729
|
|
20230901,103200,10799153160,15350,15370,15380,15350,3871
|
|
20230901,103100,10739670140,15370,15390,15390,15370,1595
|
|
20230901,103000,10715147350,15390,15390,15400,15370,4067
|
|
20230901,102900,10652576660,15400,15380,15400,15380,1620
|
|
20230901,102800,10627636670,15390,15390,15400,15370,899
|
|
20230901,102700,10613813670,15390,15380,15390,15370,988
|
|
20230901,102600,10598621020,15380,15390,15390,15380,915
|
|
20230901,102500,10584543400,15390,15380,15390,15380,2522
|
|
20230901,102400,10545744850,15380,15380,15380,15360,1284
|
|
20230901,102300,10526005960,15380,15340,15380,15330,1561
|
|
20230901,102200,10502032330,15340,15360,15390,15320,4915
|
|
20230901,102100,10426655300,15360,15330,15360,15300,22351
|
|
20230901,102000,10084258020,15340,15360,15360,15330,2191
|
|
20230901,101900,10050639240,15360,15380,15380,15350,4928
|
|
20230901,101800,9974939960,15370,15380,15380,15370,1852
|
|
20230901,101700,9946473030,15370,15370,15380,15370,733
|
|
20230901,101600,9935202370,15370,15370,15390,15360,3379
|
|
20230901,101500,9883285300,15370,15390,15390,15370,3406
|
|
20230901,101400,9830903020,15390,15410,15410,15390,4434
|
|
20230901,101300,9762635420,15410,15450,15450,15400,1547
|
|
20230901,101200,9738799970,15450,15400,15450,15400,3050
|
|
20230901,101100,9691803530,15400,15430,15430,15400,2476
|
|
20230901,101000,9653647400,15420,15460,15470,15420,1807
|
|
20230901,100900,9625761650,15460,15440,15500,15440,1175
|
|
20230901,100800,9607601370,15440,15400,15450,15390,2034
|
|
20230901,100700,9576212900,15400,15400,15420,15370,2481
|
|
20230901,100600,9538021980,15410,15370,15410,15350,2328
|
|
20230901,100500,9502240540,15360,15410,15410,15350,7363
|
|
20230901,100400,9389061850,15410,15480,15500,15400,38717
|
|
20230901,100300,8790611770,15480,15490,15500,15470,6672
|
|
20230901,100200,8687341430,15500,15530,15570,15490,4973
|
|
20230901,100100,8610126600,15570,15460,15570,15460,4826
|
|
20230901,100000,8535282010,15460,15620,15620,15460,19401
|
|
20230901,095900,8233972390,15640,15660,15660,15630,3161
|
|
20230901,095800,8184535840,15660,15670,15670,15640,1932
|
|
20230901,095700,8154302030,15680,15640,15700,15640,3154
|
|
20230901,095600,8104825720,15640,15660,15670,15630,2667
|
|
20230901,095500,8063117400,15670,15640,15730,15640,2995
|
|
20230901,095400,8016172830,15640,15630,15670,15630,5283
|
|
20230901,095300,7933557150,15630,15690,15690,15630,3291
|
|
20230901,095200,7882063170,15700,15660,15700,15660,6755
|
|
20230901,095100,7776209500,15660,15680,15680,15650,3941
|
|
20230901,095000,7714462590,15670,15700,15700,15670,2010
|
|
20230901,094900,7682934360,15690,15710,15710,15690,1392
|
|
20230901,094800,7661086940,15710,15750,15760,15700,3400
|
|
20230901,094700,7607558660,15760,15730,15770,15730,2485
|
|
20230901,094600,7568427630,15730,15700,15740,15640,1117
|
|
20230901,094500,7550899570,15730,15670,15730,15640,3964
|
|
20230901,094400,7488727310,15640,15640,15650,15630,2521
|
|
20230901,094300,7449299750,15630,15630,15670,15620,3710
|
|
20230901,094200,7391311340,15630,15660,15660,15630,3768
|
|
20230901,094100,7332385610,15660,15660,15670,15630,2975
|
|
20230901,094000,7285841450,15640,15670,15700,15640,3377
|
|
20230901,093900,7232970800,15700,15640,15720,15640,2806
|
|
20230901,093800,7188968400,15640,15690,15690,15640,518
|
|
20230901,093700,7180857360,15700,15730,15730,15610,7401
|
|
20230901,093600,7064694520,15730,15760,15790,15730,3711
|
|
20230901,093500,7006239770,15760,15730,15760,15680,4391
|
|
20230901,093400,6937216620,15740,15810,15820,15710,13378
|
|
20230901,093300,6725994770,15790,15600,15820,15560,12997
|
|
20230901,093200,6521350260,15590,15580,15590,15550,5800
|
|
20230901,093100,6431002000,15590,15600,15630,15580,3771
|
|
20230901,093000,6372176380,15610,15670,15680,15610,6095
|
|
20230901,092900,6276901580,15670,15640,15680,15600,7805
|
|
20230901,092800,6154901070,15660,15690,15720,15640,9338
|
|
20230901,092700,6008636430,15690,15820,15820,15690,9869
|
|
20230901,092600,5853161240,15750,15840,15870,15700,26527
|
|
20230901,092500,5434130990,15840,15810,15850,15800,14042
|
|
20230901,092400,5211868880,15810,15770,15870,15770,55715
|
|
20230901,092300,4330004130,15770,15620,15780,15620,24285
|
|
20230901,092200,3948038240,15620,15550,15620,15510,8573
|
|
20230901,092100,3814440360,15450,15460,15560,15430,6104
|
|
20230901,092000,3719851230,15460,15400,15470,15400,3152
|
|
20230901,091900,3671238840,15380,15380,15430,15330,3134
|
|
20230901,091800,3623040160,15330,15350,15400,15320,12971
|
|
20230901,091700,3424140760,15380,15450,15450,15350,6363
|
|
20230901,091600,3326106550,15450,15450,15500,15390,2691
|
|
20230901,091500,3284601770,15400,15370,15410,15320,10713
|
|
20230901,091400,3120154960,15370,15550,15560,15320,24421
|
|
20230901,091300,2742280470,15560,15580,15600,15560,4240
|
|
20230901,091200,2676262960,15580,15560,15590,15550,3488
|
|
20230901,091100,2621955110,15580,15620,15640,15570,8273
|
|
20230901,091000,2492983160,15620,15610,15650,15590,5021
|
|
20230901,090900,2414641850,15590,15630,15640,15580,6814
|
|
20230901,090800,2308393930,15610,15680,15690,15580,5503
|
|
20230901,090700,2222233560,15680,15700,15730,15660,8132
|
|
20230901,090600,2094543650,15700,15590,15700,15570,19132
|
|
20230901,090500,1795230250,15610,15580,15620,15570,11993
|
|
20230901,090400,1608357920,15590,15630,15670,15590,14370
|
|
20230901,090300,1383818760,15600,15580,15640,15570,17383
|
|
20230901,090200,1112612660,15600,15720,15750,15590,27541
|
|
20230901,090100,681170290,15720,15600,15750,15580,21716
|
|
20230901,090000,341140990,15600,15580,15610,15530,20338
|